Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macarthur Minerals Ltd (TSV: MMS )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.4500 0.4500 0.4400 0.4400 55,100 -0.01(-1.12%)
Apr 29, 2021 0.4500 0.4500 0.4450 0.4450 77,004 -0.02(-4.30%)
Apr 28, 2021 0.4700 0.4700 0.4650 0.4650 8,200 +0.01(+1.09%)
Apr 27, 2021 0.4650 0.4650 0.4600 0.4600 22,025 -0.01(-2.13%)
Apr 26, 2021 0.4750 0.4750 0.4700 0.4700 15,000 +0.00(+0.00%)
Apr 23, 2021 0.4650 0.4700 0.4650 0.4700 6,000 +0.00(+1.08%)
Apr 22, 2021 0.4900 0.5000 0.4650 0.4650 22,500 -0.02(-4.12%)
Apr 21, 2021 0.4850 0.5000 0.4850 0.4850 41,500 +0.01(+2.11%)
Apr 20, 2021 0.4700 0.4950 0.4700 0.4750 30,925 +0.01(+2.15%)
Apr 19, 2021 0.4600 0.4650 0.4600 0.4650 14,250 +0.01(+1.09%)
Apr 16, 2021 0.4500 0.4600 0.4500 0.4600 20,200 +0.01(+2.22%)
Apr 15, 2021 0.4500 0.4500 0.4400 0.4500 172,414 +0.00(+0.00%)
Apr 14, 2021 0.4700 0.4700 0.4500 0.4500 30,248 +0.00(+0.00%)
Apr 13, 2021 0.4600 0.4600 0.4500 0.4500 49,950 -0.01(-2.17%)
Apr 12, 2021 0.4800 0.4800 0.4450 0.4600 161,100 -0.02(-5.15%)
Apr 09, 2021 0.4950 0.4950 0.4750 0.4850 38,097 -0.01(-2.02%)
Apr 07, 2021 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Apr 06, 2021 0.5100 0.5100 0.5000 0.5000 158,886 -0.01(-1.96%)
Apr 05, 2021 0.5100 0.5100 0.5100 0.5100 22,685 +0.02(+3.03%)
Apr 01, 2021 0.4950 0.4950 0.4950 0 -0.02(-2.94%)
Mar 31, 2021 0.4800 0.5100 0.4800 0.5100 26,000 +0.03(+6.25%)
Mar 30, 2021 0.4900 0.4900 0.4800 0.4800 60,475 -0.01(-2.04%)
Mar 29, 2021 0.5000 0.5000 0.4900 0.4900 15,434 -0.01(-1.01%)
Mar 26, 2021 0.4700 0.5000 0.4700 0.4950 71,500 +0.03(+5.32%)
Mar 25, 2021 0.4950 0.4950 0.4650 0.4700 320,007 -0.03(-6.00%)
Mar 24, 2021 0.5100 0.5100 0.5000 0.5000 31,870 +0.00(+0.00%)
Mar 23, 2021 0.5000 0.5100 0.5000 0.5000 37,000 +0.01(+1.01%)
Mar 22, 2021 0.4900 0.5000 0.4900 0.4950 29,850 -0.01(-1.00%)
Mar 19, 2021 0.5000 0.5000 0.5000 0.5000 599 +0.00(+0.00%)
Mar 18, 2021 0.5000 0.5000 0.5000 0.5000 35,050 -0.01(-1.96%)
Mar 17, 2021 0.5000 0.5100 0.5000 0.5100 18,716 +0.00(+0.00%)
Mar 16, 2021 0.5100 0.5100 0.5000 0.5100 40,500 -0.01(-1.92%)
Mar 15, 2021 0.5400 0.5400 0.4800 0.5200 165,730 +0.00(+0.00%)
Mar 12, 2021 0.5200 0.5300 0.5200 0.5200 35,900 -0.01(-1.89%)
Mar 11, 2021 0.5500 0.5500 0.5300 0.5300 37,938 -0.01(-1.85%)
Mar 10, 2021 0.5500 0.5500 0.5400 0.5400 5,500 -0.01(-1.82%)
Mar 09, 2021 0.5700 0.5700 0.5500 0.5500 68,039 -0.02(-3.51%)
Mar 08, 2021 0.5600 0.5700 0.5600 0.5700 48,300 +0.02(+3.64%)
Mar 05, 2021 0.5100 0.5500 0.5000 0.5500 167,045 +0.04(+7.84%)
Mar 04, 2021 0.5200 0.5300 0.5100 0.5100 142,653 +0.00(+0.00%)
Mar 03, 2021 0.5200 0.5200 0.5000 0.5100 165,600 -0.02(-3.77%)
Mar 02, 2021 0.5500 0.5500 0.5100 0.5300 83,158 -0.02(-3.64%)
Mar 01, 2021 0.5100 0.5600 0.5100 0.5500 105,864 +0.03(+5.77%)
Feb 26, 2021 0.5300 0.5300 0.5000 0.5200 379,691 -0.02(-3.70%)
Feb 25, 2021 0.5500 0.5700 0.5400 0.5400 168,175 -0.03(-5.26%)
Feb 24, 2021 0.5900 0.5900 0.5400 0.5700 196,456 -0.04(-6.56%)
Feb 23, 2021 0.6100 0.6100 0.5900 0.6100 50,380 +0.00(+0.00%)
Feb 22, 2021 0.6200 0.6400 0.5900 0.6100 288,677 -0.02(-3.17%)
Feb 19, 2021 0.6200 0.6500 0.6100 0.6300 156,955 +0.00(+0.00%)
Feb 18, 2021 0.6400 0.6700 0.6300 0.6300 128,884 +0.00(+0.00%)
Feb 17, 2021 0.6500 0.6500 0.6300 0.6300 105,985 -0.03(-4.55%)
Feb 16, 2021 0.6500 0.6700 0.6300 0.6600 157,885 +0.02(+3.13%)
Feb 12, 2021 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Feb 11, 2021 0.5900 0.6800 0.5900 0.6600 310,433 +0.06(+10.00%)
Feb 10, 2021 0.6100 0.6200 0.6000 0.6000 77,650 -0.01(-1.64%)
Feb 09, 2021 0.6300 0.6300 0.5900 0.6100 229,266 -0.01(-1.61%)
Feb 08, 2021 0.7000 0.7000 0.5800 0.6200 1,029,484 +0.05(+8.77%)
Feb 03, 2021 0.5700 0.5700 0.5700 0 +0.03(+5.56%)
Feb 02, 2021 0.5600 0.5700 0.5300 0.5400 190,264 +0.01(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.